Nitta Gelatin Inc. 4977
TSE · Japan · Kurzlebige Konsumgüter
¥1.175,00-10,00 (-0,84 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.175,00 | -0,84 % | ¥1.185,00 | ¥1.185,00 | ¥1.168,00 | 37,60K |
| 2026-10-01 | ¥1.185,00 | -0,25 % | ¥1.188,00 | ¥1.192,00 | ¥1.181,00 | 13,50K |
| 2026-09-30 | ¥1.188,00 | +0,51 % | ¥1.184,00 | ¥1.192,00 | ¥1.184,00 | 28,60K |
| 2026-09-29 | ¥1.182,00 | -1,50 % | ¥1.191,00 | ¥1.191,00 | ¥1.175,00 | 30,30K |
| 2026-09-28 | ¥1.200,00 | 0,00 % | ¥1.212,00 | ¥1.212,00 | ¥1.199,00 | 47,90K |
| 2026-09-25 | ¥1.200,00 | +0,33 % | ¥1.196,00 | ¥1.202,00 | ¥1.196,00 | 50,50K |
| 2026-09-24 | ¥1.196,00 | +0,42 % | ¥1.198,00 | ¥1.200,00 | ¥1.194,00 | 18,80K |
| 2026-09-18 | ¥1.191,00 | -0,17 % | ¥1.195,00 | ¥1.198,00 | ¥1.190,00 | 26,70K |
| 2026-09-17 | ¥1.193,00 | +0,25 % | ¥1.192,00 | ¥1.197,00 | ¥1.192,00 | 21,00K |
| 2026-09-16 | ¥1.190,00 | +0,42 % | ¥1.183,00 | ¥1.193,00 | ¥1.183,00 | 19,80K |
| 2026-09-15 | ¥1.185,00 | +0,34 % | ¥1.181,00 | ¥1.190,00 | ¥1.181,00 | 23,80K |
| 2026-09-14 | ¥1.181,00 | -0,08 % | ¥1.181,00 | ¥1.185,00 | ¥1.179,00 | 15,00K |
| 2026-09-11 | ¥1.182,00 | 0,00 % | ¥1.175,00 | ¥1.186,00 | ¥1.162,00 | 31,10K |
| 2026-09-10 | ¥1.182,00 | -0,67 % | ¥1.188,00 | ¥1.188,00 | ¥1.180,00 | 29,60K |
| 2026-09-09 | ¥1.190,00 | -0,50 % | ¥1.200,00 | ¥1.200,00 | ¥1.188,00 | 32,30K |
| 2026-09-08 | ¥1.196,00 | -0,83 % | ¥1.202,00 | ¥1.202,00 | ¥1.195,00 | 47,80K |
| 2026-09-07 | ¥1.206,00 | +0,50 % | ¥1.203,00 | ¥1.207,00 | ¥1.197,00 | 25,40K |
| 2026-09-04 | ¥1.200,00 | 0,00 % | ¥1.199,00 | ¥1.203,00 | ¥1.190,00 | 30,30K |
| 2026-09-03 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.204,00 | ¥1.199,00 | 17,10K |
| 2026-09-02 | ¥1.200,00 | -1,64 % | ¥1.212,00 | ¥1.213,00 | ¥1.199,00 | 47,80K |
| 2026-09-01 | ¥1.220,00 | +0,91 % | ¥1.209,00 | ¥1.220,00 | ¥1.204,00 | 33,00K |
| 2026-08-31 | ¥1.209,00 | +0,50 % | ¥1.204,00 | ¥1.213,00 | ¥1.190,00 | 49,50K |
| 2026-08-28 | ¥1.203,00 | -0,82 % | ¥1.211,00 | ¥1.214,00 | ¥1.203,00 | 28,10K |
| 2026-08-27 | ¥1.213,00 | -0,49 % | ¥1.224,00 | ¥1.224,00 | ¥1.208,00 | 37,30K |
| 2026-08-26 | ¥1.219,00 | +0,33 % | ¥1.223,00 | ¥1.228,00 | ¥1.218,00 | 21,50K |
| 2026-08-25 | ¥1.215,00 | +0,25 % | ¥1.214,00 | ¥1.222,00 | ¥1.209,00 | 28,90K |
| 2026-08-24 | ¥1.212,00 | +0,83 % | ¥1.204,00 | ¥1.219,00 | ¥1.197,00 | 34,00K |
| 2026-08-21 | ¥1.202,00 | -0,08 % | ¥1.207,00 | ¥1.207,00 | ¥1.195,00 | 26,90K |
| 2026-08-20 | ¥1.203,00 | +0,17 % | ¥1.204,00 | ¥1.204,00 | ¥1.193,00 | 37,10K |
| 2026-08-19 | ¥1.201,00 | -2,12 % | ¥1.232,00 | ¥1.232,00 | ¥1.201,00 | 50,80K |
| 2026-08-18 | ¥1.227,00 | +0,49 % | ¥1.229,00 | ¥1.239,00 | ¥1.223,00 | 45,70K |
| 2026-08-17 | ¥1.221,00 | -0,89 % | ¥1.237,00 | ¥1.237,00 | ¥1.220,00 | 38,40K |
| 2026-08-14 | ¥1.232,00 | +0,41 % | ¥1.225,00 | ¥1.236,00 | ¥1.222,00 | 30,80K |
| 2026-08-13 | ¥1.227,00 | -1,84 % | ¥1.250,00 | ¥1.250,00 | ¥1.210,00 | 74,00K |
| 2026-08-12 | ¥1.250,00 | +0,08 % | ¥1.252,00 | ¥1.256,00 | ¥1.249,00 | 41,70K |
| 2026-08-10 | ¥1.249,00 | -7,48 % | ¥1.234,00 | ¥1.270,00 | ¥1.206,00 | 132,90K |
| 2026-08-07 | ¥1.350,00 | +1,28 % | ¥1.335,00 | ¥1.358,00 | ¥1.319,00 | 42,60K |
| 2026-08-06 | ¥1.333,00 | +0,91 % | ¥1.321,00 | ¥1.335,00 | ¥1.316,00 | 16,90K |
| 2026-08-05 | ¥1.321,00 | +1,46 % | ¥1.310,00 | ¥1.323,00 | ¥1.310,00 | 29,00K |
| 2026-08-04 | ¥1.302,00 | +0,70 % | ¥1.302,00 | ¥1.311,00 | ¥1.299,00 | 12,30K |
| 2026-08-03 | ¥1.293,00 | -0,31 % | ¥1.287,00 | ¥1.303,00 | ¥1.285,00 | 53,60K |
| 2026-07-31 | ¥1.297,00 | -0,08 % | ¥1.307,00 | ¥1.313,00 | ¥1.290,00 | 10,40K |
| 2026-07-30 | ¥1.298,00 | +1,25 % | ¥1.280,00 | ¥1.303,00 | ¥1.269,00 | 26,30K |
| 2026-07-29 | ¥1.282,00 | -0,47 % | ¥1.300,00 | ¥1.300,00 | ¥1.273,00 | 21,30K |
| 2026-07-28 | ¥1.288,00 | -2,72 % | ¥1.324,00 | ¥1.326,00 | ¥1.286,00 | 44,40K |
| 2026-07-27 | ¥1.324,00 | +0,84 % | ¥1.330,00 | ¥1.330,00 | ¥1.316,00 | 18,50K |
| 2026-07-24 | ¥1.313,00 | -2,52 % | ¥1.345,00 | ¥1.347,00 | ¥1.309,00 | 26,10K |
| 2026-07-23 | ¥1.347,00 | +1,05 % | ¥1.334,00 | ¥1.348,00 | ¥1.326,00 | 32,70K |
| 2026-07-22 | ¥1.333,00 | +1,52 % | ¥1.305,00 | ¥1.335,00 | ¥1.305,00 | 36,00K |
| 2026-07-21 | ¥1.313,00 | +2,74 % | ¥1.278,00 | ¥1.318,00 | ¥1.278,00 | 83,60K |
| 2026-07-17 | ¥1.278,00 | -3,03 % | ¥1.302,00 | ¥1.308,00 | ¥1.266,00 | 56,00K |
| 2026-07-16 | ¥1.318,00 | +0,76 % | ¥1.308,00 | ¥1.332,00 | ¥1.306,00 | 36,40K |
| 2026-07-15 | ¥1.308,00 | +1,00 % | ¥1.303,00 | ¥1.311,00 | ¥1.301,00 | 25,30K |
| 2026-07-14 | ¥1.295,00 | +1,01 % | ¥1.277,00 | ¥1.300,00 | ¥1.277,00 | 19,20K |
| 2026-07-13 | ¥1.282,00 | -2,73 % | ¥1.320,00 | ¥1.328,00 | ¥1.276,00 | 36,60K |
| 2026-07-10 | ¥1.318,00 | +0,76 % | ¥1.306,00 | ¥1.323,00 | ¥1.306,00 | 21,40K |
| 2026-07-09 | ¥1.308,00 | -1,06 % | ¥1.319,00 | ¥1.326,00 | ¥1.305,00 | 22,50K |
| 2026-07-08 | ¥1.322,00 | -2,44 % | ¥1.364,00 | ¥1.364,00 | ¥1.311,00 | 33,60K |
| 2026-07-07 | ¥1.355,00 | +0,44 % | ¥1.367,00 | ¥1.372,00 | ¥1.345,00 | 41,90K |
| 2026-07-06 | ¥1.349,00 | +0,97 % | ¥1.345,00 | ¥1.361,00 | ¥1.333,00 | 27,90K |
| 2026-07-03 | ¥1.336,00 | +0,91 % | ¥1.324,00 | ¥1.336,00 | ¥1.324,00 | 16,30K |
| 2026-07-02 | ¥1.324,00 | +0,08 % | ¥1.337,00 | ¥1.337,00 | ¥1.320,00 | 27,40K |
| 2026-07-01 | ¥1.323,00 | +0,15 % | ¥1.320,00 | ¥1.326,00 | ¥1.316,00 | 19,40K |
| 2026-06-30 | ¥1.321,00 | +0,46 % | ¥1.317,00 | ¥1.331,00 | ¥1.309,00 | 33,50K |
| 2026-06-29 | ¥1.315,00 | +0,77 % | ¥1.307,00 | ¥1.319,00 | ¥1.302,00 | 29,70K |
| 2026-06-26 | ¥1.305,00 | -0,31 % | ¥1.306,00 | ¥1.312,00 | ¥1.294,00 | 30,40K |
| 2026-06-25 | ¥1.309,00 | +1,16 % | ¥1.292,00 | ¥1.317,00 | ¥1.292,00 | 32,00K |
| 2026-06-24 | ¥1.294,00 | +1,33 % | ¥1.277,00 | ¥1.300,00 | ¥1.277,00 | 32,70K |
| 2026-06-23 | ¥1.277,00 | -1,31 % | ¥1.298,00 | ¥1.309,00 | ¥1.277,00 | 35,40K |
| 2026-06-22 | ¥1.294,00 | -0,61 % | ¥1.302,00 | ¥1.307,00 | ¥1.288,00 | 40,90K |
| 2026-06-19 | ¥1.302,00 | +1,17 % | ¥1.287,00 | ¥1.308,00 | ¥1.287,00 | 36,50K |
| 2026-06-18 | ¥1.287,00 | -0,46 % | ¥1.293,00 | ¥1.304,00 | ¥1.280,00 | 35,80K |
| 2026-06-17 | ¥1.293,00 | 0,00 % | ¥1.289,00 | ¥1.309,00 | ¥1.289,00 | 37,70K |
| 2026-06-16 | ¥1.293,00 | +0,23 % | ¥1.300,00 | ¥1.309,00 | ¥1.292,00 | 27,50K |
| 2026-06-15 | ¥1.290,00 | +2,63 % | ¥1.263,00 | ¥1.290,00 | ¥1.263,00 | 29,10K |
| 2026-06-12 | ¥1.257,00 | -0,87 % | ¥1.275,00 | ¥1.279,00 | ¥1.255,00 | 51,40K |
| 2026-06-11 | ¥1.268,00 | +1,12 % | ¥1.252,00 | ¥1.270,00 | ¥1.223,00 | 46,30K |
| 2026-06-10 | ¥1.254,00 | +0,64 % | ¥1.246,00 | ¥1.254,00 | ¥1.237,00 | 41,80K |
| 2026-06-09 | ¥1.246,00 | +1,14 % | ¥1.233,00 | ¥1.254,00 | ¥1.232,00 | 41,70K |
| 2026-06-08 | ¥1.232,00 | -0,96 % | ¥1.240,00 | ¥1.242,00 | ¥1.216,00 | 45,40K |
| 2026-06-05 | ¥1.244,00 | +1,72 % | ¥1.223,00 | ¥1.247,00 | ¥1.223,00 | 24,20K |
| 2026-06-04 | ¥1.223,00 | +0,08 % | ¥1.219,00 | ¥1.225,00 | ¥1.210,00 | 25,80K |
| 2026-06-03 | ¥1.222,00 | +2,26 % | ¥1.205,00 | ¥1.228,00 | ¥1.195,00 | 43,80K |
| 2026-06-02 | ¥1.195,00 | -0,42 % | ¥1.210,00 | ¥1.212,00 | ¥1.175,00 | 36,90K |
| 2026-06-01 | ¥1.200,00 | -2,04 % | ¥1.225,00 | ¥1.225,00 | ¥1.189,00 | 44,10K |
| 2026-05-29 | ¥1.225,00 | -0,65 % | ¥1.233,00 | ¥1.245,00 | ¥1.222,00 | 32,10K |
| 2026-05-28 | ¥1.233,00 | +0,74 % | ¥1.224,00 | ¥1.241,00 | ¥1.217,00 | 24,80K |
| 2026-05-27 | ¥1.224,00 | -0,24 % | ¥1.235,00 | ¥1.245,00 | ¥1.216,00 | 33,80K |
| 2026-05-26 | ¥1.227,00 | -0,49 % | ¥1.236,00 | ¥1.240,00 | ¥1.221,00 | 33,90K |
| 2026-05-25 | ¥1.233,00 | +0,82 % | ¥1.230,00 | ¥1.251,00 | ¥1.226,00 | 33,20K |